Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.79 | 12.81 | 12.54 | 12.64 | 129,143 | -0.07(-0.53%) |
May 27, 2021 | 12.81 | 12.82 | 12.57 | 12.71 | 183,715 | +0.05(+0.38%) |
May 26, 2021 | 12.33 | 12.70 | 12.24 | 12.66 | 163,384 | +0.39(+3.21%) |
May 25, 2021 | 12.52 | 12.80 | 12.27 | 12.27 | 184,352 | -0.16(-1.31%) |
May 24, 2021 | 12.48 | 12.59 | 12.24 | 12.43 | 206,711 | +0.10(+0.78%) |
May 21, 2021 | 12.50 | 12.50 | 12.27 | 12.33 | 174,802 | +0.04(+0.31%) |
May 20, 2021 | 12.29 | 12.29 | 11.90 | 12.29 | 269,742 | -0.06(-0.47%) |
May 19, 2021 | 12.27 | 12.40 | 12.01 | 12.35 | 251,971 | -0.13(-1.08%) |
May 18, 2021 | 12.49 | 12.70 | 12.45 | 12.49 | 202,111 | +0.03(+0.23%) |
May 17, 2021 | 12.35 | 12.48 | 12.10 | 12.46 | 184,815 | +0.01(+0.08%) |
May 14, 2021 | 12.19 | 12.57 | 12.19 | 12.45 | 187,238 | +0.37(+3.10%) |
May 13, 2021 | 12.18 | 12.64 | 11.80 | 12.07 | 450,735 | +0.47(+4.05%) |
May 12, 2021 | 11.95 | 12.06 | 11.58 | 11.60 | 392,414 | -0.46(-3.82%) |
May 11, 2021 | 12.09 | 12.18 | 11.87 | 12.06 | 233,735 | -0.16(-1.33%) |
May 10, 2021 | 12.83 | 12.91 | 12.22 | 12.23 | 283,084 | -0.57(-4.43%) |
May 07, 2021 | 12.36 | 12.91 | 12.19 | 12.79 | 206,993 | +0.59(+4.80%) |
May 06, 2021 | 12.47 | 12.60 | 11.94 | 12.21 | 294,942 | -0.25(-2.00%) |
May 05, 2021 | 12.86 | 13.03 | 12.42 | 12.46 | 284,372 | -0.43(-3.35%) |
May 04, 2021 | 13.60 | 13.60 | 12.79 | 12.89 | 323,868 | -0.90(-6.54%) |
May 03, 2021 | 13.53 | 13.84 | 13.47 | 13.79 | 430,126 | +0.48(+3.60%) |
Apr 30, 2021 | 13.22 | 13.33 | 13.03 | 13.31 | 237,568 | -0.07(-0.50%) |
Apr 29, 2021 | 13.37 | 13.62 | 13.20 | 13.38 | 189,012 | +0.15(+1.16%) |
Apr 28, 2021 | 13.11 | 13.39 | 12.99 | 13.22 | 199,778 | +0.20(+1.55%) |
Apr 27, 2021 | 12.96 | 13.13 | 12.83 | 13.02 | 143,879 | +0.02(+0.15%) |
Apr 26, 2021 | 13.05 | 13.34 | 12.94 | 13.00 | 297,834 | +0.04(+0.30%) |
Apr 23, 2021 | 12.70 | 13.07 | 12.68 | 12.97 | 263,200 | +0.26(+2.04%) |
Apr 22, 2021 | 12.82 | 13.03 | 12.59 | 12.71 | 255,070 | +0.07(+0.53%) |
Apr 21, 2021 | 12.34 | 12.78 | 12.11 | 12.64 | 246,368 | +0.27(+2.17%) |
Apr 20, 2021 | 12.63 | 12.64 | 12.22 | 12.37 | 265,902 | -0.40(-3.16%) |
Apr 19, 2021 | 12.91 | 12.97 | 12.69 | 12.77 | 372,832 | -0.25(-1.92%) |
Apr 16, 2021 | 13.05 | 13.15 | 12.88 | 13.02 | 327,698 | +0.12(+0.89%) |
Apr 15, 2021 | 13.01 | 13.22 | 12.81 | 12.91 | 301,949 | -0.09(-0.66%) |
Apr 14, 2021 | 12.84 | 13.32 | 12.84 | 12.99 | 229,608 | +0.21(+1.65%) |
Apr 13, 2021 | 12.71 | 12.91 | 12.55 | 12.78 | 218,075 | -0.11(-0.82%) |
Apr 12, 2021 | 12.84 | 12.94 | 12.58 | 12.89 | 187,815 | -0.02(-0.15%) |
Apr 09, 2021 | 13.10 | 13.10 | 12.75 | 12.91 | 156,399 | -0.10(-0.74%) |
Apr 08, 2021 | 13.01 | 13.02 | 12.73 | 13.00 | 163,041 | -0.08(-0.59%) |
Apr 07, 2021 | 13.18 | 13.20 | 12.85 | 13.08 | 162,973 | -0.02(-0.15%) |
Apr 06, 2021 | 13.03 | 13.20 | 12.88 | 13.10 | 209,190 | +0.12(+0.96%) |
Apr 05, 2021 | 13.22 | 13.34 | 12.89 | 12.98 | 270,981 | -0.11(-0.81%) |
Apr 01, 2021 | 12.74 | 13.15 | 12.54 | 13.08 | 255,281 | +0.45(+3.57%) |
Mar 31, 2021 | 13.14 | 13.18 | 12.63 | 12.63 | 543,166 | -0.46(-3.52%) |
Mar 30, 2021 | 12.95 | 13.31 | 12.95 | 13.09 | 328,789 | +0.16(+1.26%) |
Mar 29, 2021 | 13.29 | 13.53 | 12.93 | 12.93 | 264,309 | -0.49(-3.65%) |
Mar 26, 2021 | 13.58 | 13.66 | 13.24 | 13.42 | 303,003 | +0.06(+0.43%) |
Mar 25, 2021 | 12.73 | 13.56 | 12.43 | 13.36 | 650,409 | +0.60(+4.74%) |
Mar 24, 2021 | 12.87 | 13.40 | 12.66 | 12.75 | 554,888 | +0.05(+0.38%) |
Mar 23, 2021 | 13.16 | 13.39 | 12.65 | 12.71 | 448,474 | -0.60(-4.47%) |
Mar 22, 2021 | 13.46 | 13.55 | 12.86 | 13.30 | 940,198 | -0.26(-1.91%) |
Mar 19, 2021 | 13.46 | 13.68 | 13.21 | 13.56 | 977,260 | +0.06(+0.43%) |
Mar 18, 2021 | 13.89 | 14.10 | 13.41 | 13.50 | 410,374 | -0.38(-2.76%) |
Mar 17, 2021 | 13.68 | 13.96 | 13.55 | 13.89 | 210,395 | +0.24(+1.76%) |
Mar 16, 2021 | 14.03 | 14.10 | 13.61 | 13.65 | 342,811 | -0.43(-3.07%) |
Mar 15, 2021 | 13.76 | 14.35 | 13.76 | 14.08 | 791,452 | +0.29(+2.09%) |
Mar 12, 2021 | 13.74 | 13.98 | 13.51 | 13.79 | 297,377 | +0.09(+0.63%) |
Mar 11, 2021 | 13.77 | 13.93 | 13.46 | 13.70 | 290,241 | +0.03(+0.21%) |
Mar 10, 2021 | 13.43 | 13.82 | 13.43 | 13.68 | 337,153 | +0.24(+1.79%) |
Mar 09, 2021 | 13.72 | 13.72 | 13.06 | 13.44 | 466,386 | -0.19(-1.41%) |
Mar 08, 2021 | 13.21 | 13.84 | 13.16 | 13.63 | 366,474 | +0.52(+3.95%) |
Mar 05, 2021 | 13.45 | 13.45 | 12.45 | 13.11 | 364,583 | -0.12(-0.87%) |
Mar 04, 2021 | 13.58 | 13.72 | 12.92 | 13.22 | 517,721 | -0.30(-2.20%) |
Mar 03, 2021 | 13.09 | 13.77 | 13.09 | 13.52 | 440,787 | +0.59(+4.52%) |
Mar 02, 2021 | 13.21 | 13.21 | 12.65 | 12.94 | 217,221 | -0.30(-2.25%) |